Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutriband Inc (NQ: NTRB )

4.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.990 4.210 3.801 3.920 25,564 -0.05(-1.26%)
Nov 29, 2022 3.950 3.970 3.810 3.970 4,920 +0.00(+0.00%)
Nov 28, 2022 3.970 3.980 3.890 3.970 6,134 +0.08(+1.93%)
Nov 25, 2022 3.895 3.895 3.895 3.895 304 -0.04(-1.14%)
Nov 23, 2022 3.950 3.950 3.940 3.940 738 -0.03(-0.76%)
Nov 22, 2022 3.890 3.980 3.890 3.970 4,835 +0.12(+3.12%)
Nov 21, 2022 3.850 3.850 3.850 3.850 673 +0.03(+0.79%)
Nov 18, 2022 3.991 4.000 3.820 3.820 12,788 -0.09(-2.30%)
Nov 17, 2022 4.150 4.270 3.910 3.910 6,281 -0.30(-7.13%)
Nov 16, 2022 3.930 4.210 3.900 4.210 10,191 +0.10(+2.43%)
Nov 15, 2022 4.500 4.500 4.071 4.110 11,825 -0.39(-8.67%)
Nov 14, 2022 4.060 4.600 3.810 4.500 44,335 +0.43(+10.70%)
Nov 11, 2022 4.160 4.340 3.989 4.065 2,972 +0.11(+2.65%)
Nov 10, 2022 3.860 4.270 3.810 3.960 6,959 +0.16(+4.21%)
Nov 09, 2022 4.050 4.065 3.750 3.800 22,077 -0.30(-7.32%)
Nov 08, 2022 4.130 4.410 4.065 4.100 15,058 -0.32(-7.24%)
Nov 07, 2022 4.100 4.420 4.040 4.420 28,602 +0.36(+8.87%)
Nov 04, 2022 4.400 4.480 3.920 4.060 19,182 -0.22(-5.14%)
Nov 03, 2022 4.010 4.589 4.000 4.280 36,368 +0.01(+0.23%)
Nov 02, 2022 4.175 4.270 4.104 4.270 6,749 +0.15(+3.64%)
Nov 01, 2022 4.300 4.300 4.120 4.120 1,165 -0.16(-3.74%)
Oct 31, 2022 4.300 4.380 4.249 4.280 4,248 -0.14(-3.28%)
Oct 28, 2022 4.202 4.435 4.202 4.425 3,020 -0.02(-0.34%)
Oct 27, 2022 4.500 4.500 4.250 4.440 2,708 +0.28(+6.73%)
Oct 26, 2022 4.200 4.650 4.160 4.160 23,143 -0.03(-0.72%)
Oct 25, 2022 4.105 4.250 4.105 4.190 3,830 +0.11(+2.70%)
Oct 24, 2022 4.120 4.190 4.000 4.080 1,987 +0.07(+1.75%)
Oct 21, 2022 4.162 4.162 4.000 4.010 2,774 -0.24(-5.65%)
Oct 20, 2022 4.400 4.400 4.160 4.250 3,768 +0.07(+1.67%)
Oct 19, 2022 4.240 4.290 4.180 4.180 2,017 +0.00(+0.00%)
Oct 18, 2022 4.200 4.340 4.180 4.180 3,222 +0.11(+2.70%)
Oct 17, 2022 3.950 4.490 3.800 4.070 41,167 +0.27(+7.11%)
Oct 14, 2022 3.660 3.930 3.660 3.800 7,542 +0.10(+2.70%)
Oct 13, 2022 3.750 3.750 3.630 3.700 10,564 -0.17(-4.39%)
Oct 12, 2022 3.840 3.870 3.700 3.870 5,787 +0.00(+0.00%)
Oct 11, 2022 3.789 3.990 3.789 3.870 3,637 +0.05(+1.31%)
Oct 10, 2022 3.970 4.000 3.820 3.820 3,813 -0.07(-1.80%)
Oct 07, 2022 3.700 4.050 3.700 3.890 2,914 -0.21(-5.12%)
Oct 06, 2022 4.160 4.160 4.100 4.100 1,882 -0.06(-1.44%)
Oct 05, 2022 4.260 4.260 4.130 4.160 2,966 +0.02(+0.48%)
Oct 04, 2022 3.730 4.170 3.700 4.140 12,629 +0.37(+9.82%)
Oct 03, 2022 3.725 3.810 3.570 3.770 15,607 +0.18(+5.01%)
Sep 30, 2022 3.570 3.861 3.530 3.590 13,327 +0.10(+2.87%)
Sep 29, 2022 3.700 3.700 3.490 3.490 7,848 -0.19(-5.16%)
Sep 28, 2022 3.740 3.830 3.560 3.680 8,632 -0.06(-1.60%)
Sep 27, 2022 3.850 3.980 3.610 3.740 9,637 -0.07(-1.84%)
Sep 26, 2022 3.850 4.000 3.810 3.810 5,074 -0.16(-4.12%)
Sep 23, 2022 3.860 4.000 3.800 3.974 27,536 -0.02(-0.40%)
Sep 22, 2022 4.000 4.188 3.950 3.990 6,169 -0.10(-2.44%)
Sep 21, 2022 4.000 4.090 3.900 4.090 7,521 -0.05(-1.21%)
Sep 20, 2022 4.300 4.300 3.960 4.140 9,187 -0.25(-5.69%)
Sep 19, 2022 4.700 4.700 4.290 4.390 10,095 -0.31(-6.60%)
Sep 16, 2022 4.750 4.750 4.220 4.700 13,449 +0.04(+0.86%)
Sep 15, 2022 4.453 4.800 4.400 4.660 30,704 +0.26(+5.91%)
Sep 14, 2022 4.125 4.540 4.125 4.400 30,752 +0.28(+6.80%)
Sep 13, 2022 4.020 4.120 4.000 4.120 6,345 +0.00(+0.00%)
Sep 12, 2022 4.100 4.250 4.030 4.120 7,611 -0.13(-3.06%)
Sep 09, 2022 4.340 4.370 4.070 4.250 12,147 -0.21(-4.71%)
Sep 08, 2022 4.127 4.500 4.127 4.460 6,467 +0.25(+5.94%)
Sep 07, 2022 4.200 4.260 4.070 4.210 14,397 +0.13(+3.19%)
Sep 06, 2022 3.820 4.180 3.820 4.080 18,730 +0.25(+6.47%)
Sep 02, 2022 3.900 3.930 3.740 3.832 23,019 +0.06(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.